易德龙（603380）历史行情

以下为易德龙近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	29.750	29.680	30.240	29.560	-0.320	-1.067%	1.55万	0.00亿	0.000%
2026-10-13	29.750	30.000	30.280	28.990	-0.480	-1.575%	2.36万	0.00亿	0.000%
2026-10-12	30.730	30.480	31.000	30.160	-0.200	-0.652%	1.68万	0.00亿	0.000%
2026-10-09	31.180	30.680	31.250	29.300	-0.480	-1.540%	2.97万	0.00亿	0.000%
2026-10-08	32.310	31.160	32.840	30.820	-1.240	-3.827%	2.46万	0.00亿	0.000%
2026-10-07	33.010	32.400	33.210	32.310	-0.470	-1.430%	154.03万	0.50亿	0.960%
2026-10-06	33.010	32.400	33.210	32.310	-0.470	-1.430%	154.03万	0.50亿	0.960%
2026-10-05	33.010	32.400	33.210	32.310	-0.470	-1.430%	154.03万	0.50亿	0.960%
2026-10-02	33.010	32.400	33.210	32.310	-0.470	-1.430%	154.03万	0.50亿	0.960%
2026-10-01	33.010	32.400	33.210	32.310	-0.470	-1.430%	154.03万	0.50亿	0.960%
2026-09-30	33.010	32.400	33.210	32.310	-0.470	-1.430%	1.54万	0.00亿	0.000%
2026-09-29	32.050	32.870	33.220	31.800	0.620	1.922%	2.31万	0.00亿	0.000%
2026-09-28	34.130	32.250	34.490	31.720	-1.980	-5.784%	3.28万	0.00亿	0.000%
2026-09-27	35.460	34.230	35.780	34.170	-1.430	-4.010%	252.32万	0.88亿	1.573%
2026-09-24	35.460	34.230	35.780	34.170	-1.430	-4.010%	2.52万	0.00亿	0.000%
2026-09-23	35.500	35.660	35.970	35.130	0.310	0.877%	2.47万	0.00亿	0.000%
2026-09-22	35.480	35.350	35.850	35.130	0.150	0.426%	2.48万	0.00亿	0.000%
2026-09-21	35.020	35.200	35.620	34.950	0.070	0.199%	2.10万	0.00亿	0.000%
2026-09-18	34.250	35.130	35.500	34.110	1.170	3.445%	3.66万	0.00亿	0.000%
2026-09-17	34.210	33.960	34.550	33.910	-0.260	-0.760%	1.80万	0.00亿	0.000%
2026-09-16	33.360	34.220	34.420	33.030	0.860	2.578%	2.17万	0.00亿	0.000%
2026-09-15	33.820	33.360	34.280	33.320	-0.560	-1.651%	2.25万	0.00亿	0.000%
2026-09-14	32.050	33.920	34.330	31.650	1.660	5.146%	4.70万	0.00亿	0.000%
2026-09-11	32.490	32.260	32.650	31.520	-0.460	-1.406%	2.56万	0.00亿	0.000%
2026-09-10	33.480	32.720	33.510	32.450	-1.000	-2.966%	2.94万	0.00亿	0.000%
2026-09-09	34.810	33.720	35.890	33.360	-1.000	-2.880%	4.36万	0.00亿	0.000%
2026-09-08	34.850	34.720	35.180	34.040	-0.150	-0.430%	3.14万	0.00亿	0.000%
2026-09-07	33.570	34.870	35.450	33.500	1.650	4.967%	6.14万	0.00亿	0.000%
2026-09-04	35.450	33.220	35.490	33.010	-1.970	-5.598%	5.17万	0.00亿	0.000%
2026-09-03	34.000	35.190	35.600	34.000	1.490	4.421%	7.29万	0.00亿	0.000%
2026-09-02	34.050	33.700	34.170	33.480	-0.500	-1.462%	2.35万	0.00亿	0.000%
2026-09-01	35.800	34.200	35.800	34.000	-1.490	-4.175%	3.68万	0.00亿	0.000%
2026-08-31	34.000	35.690	35.990	33.650	1.290	3.750%	3.78万	0.00亿	0.000%
2026-08-28	34.250	34.400	35.630	34.010	0.110	0.321%	3.52万	0.00亿	0.000%
2026-08-27	33.880	34.290	34.600	33.560	0.310	0.912%	3.82万	0.00亿	0.000%
2026-08-26	34.390	33.980	34.590	33.300	0.050	0.147%	2.86万	0.00亿	0.000%
2026-08-25	33.990	33.930	34.320	33.000	-0.060	-0.177%	3.48万	0.00亿	0.000%
2026-08-24	35.000	33.990	35.780	33.410	-1.480	-4.173%	3.78万	0.00亿	0.000%
2026-08-21	33.250	35.470	36.000	33.010	1.750	5.190%	3.92万	0.00亿	0.000%
2026-08-20	33.000	33.720	34.380	32.840	1.220	3.754%	2.48万	0.00亿	0.000%
2026-08-19	34.840	32.500	34.840	32.210	-2.990	-8.425%	3.14万	0.00亿	0.000%
2026-08-18	35.640	35.490	35.850	34.660	-0.220	-0.616%	3.08万	0.00亿	0.000%
2026-08-17	33.650	35.710	35.780	33.370	2.070	6.153%	4.51万	0.00亿	0.000%
2026-08-14	33.540	33.640	33.850	33.150	0.240	0.719%	1.90万	0.00亿	0.000%
2026-08-13	33.650	33.400	34.220	33.370	-0.010	-0.030%	2.26万	0.00亿	0.000%
2026-08-12	33.050	33.410	33.710	32.920	0.330	0.998%	1.67万	0.00亿	0.000%
2026-08-11	32.700	33.080	33.640	32.500	0.020	0.060%	1.93万	0.00亿	0.000%
2026-08-10	33.500	33.060	33.680	32.360	-0.230	-0.691%	2.37万	0.00亿	0.000%
2026-08-07	32.780	33.290	33.620	32.460	0.380	1.155%	3.36万	0.00亿	0.000%
2026-08-06	32.600	32.910	33.260	31.920	0.300	0.920%	2.60万	0.00亿	0.000%
2026-08-05	31.560	32.610	32.970	31.310	1.240	3.953%	2.94万	0.00亿	0.000%
2026-08-04	30.250	31.370	31.460	29.670	1.690	5.694%	3.03万	0.00亿	0.000%
2026-08-03	29.490	29.680	30.150	29.070	0.100	0.338%	2.64万	0.00亿	0.000%
2026-07-31	30.050	29.580	31.100	29.510	0.270	0.921%	3.09万	0.00亿	0.000%
2026-07-30	31.230	29.310	31.720	29.020	-2.190	-6.952%	3.95万	0.00亿	0.000%
2026-07-29	32.380	31.500	32.800	30.590	-1.050	-3.226%	3.86万	0.00亿	0.000%
2026-07-28	33.650	32.550	34.340	32.330	-1.740	-5.074%	2.45万	0.00亿	0.000%
2026-07-27	32.450	34.290	35.050	31.500	1.540	4.702%	3.32万	0.00亿	0.000%
2026-07-24	33.400	32.750	34.180	32.730	-1.300	-3.818%	2.21万	0.00亿	0.000%
2026-07-23	34.750	34.050	35.680	33.660	-0.330	-0.960%	2.74万	0.00亿	0.000%
2026-07-22	35.000	34.380	36.000	33.880	-0.640	-1.828%	4.18万	0.00亿	0.000%
2026-07-21	33.440	35.020	35.110	30.460	1.420	4.226%	5.66万	0.00亿	0.000%
2026-07-20	35.650	33.600	36.450	32.770	-1.250	-3.587%	6.40万	0.00亿	0.000%
2026-07-17	38.000	34.850	38.980	34.850	-3.870	-9.995%	5.50万	0.00亿	0.000%
2026-07-16	40.090	38.720	41.500	38.280	-2.310	-5.630%	5.46万	0.00亿	0.000%
2026-07-15	43.470	41.030	43.540	40.400	-1.170	-2.773%	4.98万	0.00亿	0.000%
2026-07-14	42.100	42.200	42.900	40.410	0.530	1.272%	6.01万	0.00亿	0.000%
2026-07-13	40.110	41.670	44.830	40.080	0.360	0.871%	9.17万	0.00亿	0.000%
2026-07-10	41.000	41.310	43.750	40.470	-1.250	-2.937%	9.28万	0.00亿	0.000%
2026-07-09	47.240	42.560	47.260	42.560	-4.730	-10.002%	14.34万	0.00亿	0.000%
2026-07-08	45.440	47.290	47.290	45.000	4.300	10.002%	4.97万	0.00亿	0.000%
2026-07-07	45.130	42.990	46.300	42.700	-2.930	-6.381%	4.94万	0.00亿	0.000%
2026-07-06	44.200	45.920	47.280	43.260	2.790	6.469%	7.97万	0.00亿	0.000%
2026-07-03	42.650	43.130	44.850	42.190	1.100	2.617%	5.36万	0.00亿	0.000%
2026-07-02	44.500	42.030	45.000	42.020	-3.970	-8.630%	5.12万	0.00亿	0.000%
2026-07-01	45.230	46.000	48.180	45.230	0.910	2.018%	6.27万	0.00亿	0.000%
2026-06-30	42.550	45.090	45.700	42.400	2.380	5.572%	5.99万	0.00亿	0.000%
2026-06-29	45.960	42.710	46.380	41.680	-3.230	-7.031%	7.16万	0.00亿	0.000%
2026-06-26	44.560	45.940	47.800	44.040	0.540	1.189%	7.94万	0.00亿	0.000%
2026-06-25	44.380	45.400	47.340	43.540	1.910	4.392%	9.15万	0.00亿	0.000%
2026-06-24	42.690	43.490	43.940	40.800	0.610	1.423%	7.91万	0.00亿	0.000%
2026-06-23	43.570	42.880	45.180	42.800	-2.250	-4.986%	8.57万	0.00亿	0.000%
2026-06-22	43.140	45.130	45.130	42.460	4.100	9.993%	15.44万	0.00亿	0.000%
2026-06-18	36.860	41.030	41.030	36.810	3.730	10.000%	4.11万	0.00亿	0.000%
2026-06-17	37.850	37.300	37.950	36.810	-0.510	-1.349%	3.24万	0.00亿	0.000%
2026-06-16	36.100	37.810	37.980	35.800	1.420	3.902%	3.67万	0.00亿	0.000%
2026-06-15	35.310	36.390	36.840	35.000	1.170	3.322%	3.17万	0.00亿	0.000%
2026-06-12	35.900	35.220	36.880	34.860	0.150	0.428%	2.94万	0.00亿	0.000%
2026-06-11	34.710	35.070	35.750	33.610	0.010	0.029%	2.76万	0.00亿	0.000%
2026-06-10	36.130	35.060	36.980	34.600	-1.140	-3.149%	2.62万	0.00亿	0.000%
2026-06-09	34.880	36.200	37.510	34.100	1.619	4.682%	5.58万	0.00亿	0.000%
2026-06-08	32.401	34.581	35.901	32.401	-0.360	-1.030%	3.89万	0.00亿	0.000%
2026-06-05	34.551	34.941	35.661	33.051	0.390	1.129%	3.60万	0.00亿	0.000%
2026-06-04	34.781	34.551	35.831	34.281	-0.560	-1.595%	3.61万	0.00亿	0.000%
2026-06-03	36.851	35.111	37.071	34.781	-1.780	-4.825%	4.78万	0.00亿	0.000%
2026-06-02	35.901	36.891	37.071	35.701	0.700	1.934%	3.36万	0.00亿	0.000%
2026-06-01	35.551	36.191	37.131	35.321	0.280	0.780%	3.63万	0.00亿	0.000%
2026-05-29	40.231	35.911	40.231	35.661	-3.280	-8.369%	4.81万	0.00亿	0.000%
2026-05-28	37.571	39.191	39.681	36.551	1.240	3.267%	5.28万	0.00亿	0.000%
2026-05-27	39.231	37.951	40.271	37.591	-1.650	-4.167%	3.94万	0.00亿	0.000%
2026-05-26	40.201	39.601	41.891	39.071	-0.680	-1.688%	4.92万	0.00亿	0.000%
2026-05-25	42.401	40.281	42.901	39.741	-2.240	-5.268%	7.30万	0.00亿	0.000%
2026-05-22	42.461	42.521	44.011	42.201	0.420	0.998%	5.59万	0.00亿	0.000%
2026-05-21	42.901	42.101	44.381	41.881	-0.380	-0.895%	8.23万	0.00亿	0.000%
2026-05-20	42.931	42.481	43.901	41.901	-0.020	-0.047%	10.70万	0.00亿	0.000%
2026-05-19	38.701	42.501	42.501	38.701	3.920	10.160%	8.42万	0.00亿	0.000%
2026-05-18	36.701	38.581	39.271	36.491	2.080	5.698%	6.42万	0.00亿	0.000%
2026-05-15	36.231	36.501	37.551	36.221	0.140	0.385%	2.84万	0.00亿	0.000%
2026-05-14	37.201	36.361	37.341	36.251	-0.500	-1.356%	2.70万	0.00亿	0.000%
2026-05-13	36.371	36.861	37.221	36.101	0.460	1.264%	3.51万	0.00亿	0.000%
2026-05-12	37.771	36.401	37.841	36.221	-1.360	-3.602%	3.87万	0.00亿	0.000%
2026-05-11	38.651	37.761	38.781	37.351	-0.860	-2.227%	4.08万	0.00亿	0.000%
2026-05-08	36.401	38.621	39.251	35.901	2.080	5.692%	5.63万	0.00亿	0.000%
2026-05-07	36.251	36.541	36.761	36.161	0.330	0.911%	1.90万	0.00亿	0.000%
2026-05-06	36.401	36.211	37.201	36.121	-0.070	-0.193%	2.17万	0.00亿	0.000%
2026-04-30	35.301	36.281	36.611	35.171	0.800	2.255%	2.15万	0.00亿	0.000%
2026-04-29	35.271	35.481	35.711	34.991	-0.020	-0.056%	1.27万	0.00亿	0.000%
2026-04-28	36.201	35.501	36.301	35.201	-0.800	-2.204%	1.72万	0.00亿	0.000%
2026-04-27	34.581	36.301	36.611	34.301	1.720	4.974%	2.88万	0.00亿	0.000%
2026-04-24	34.341	34.581	34.781	34.011	0.060	0.174%	1.59万	0.00亿	0.000%
2026-04-23	34.811	34.521	35.581	34.391	-0.120	-0.346%	2.73万	0.00亿	0.000%
2026-04-22	34.731	34.641	35.171	33.301	-1.660	-4.573%	5.82万	0.00亿	0.000%
2026-04-21	36.311	36.301	36.501	35.911	-0.200	-0.548%	1.72万	0.00亿	0.000%
2026-04-20	36.901	36.501	36.901	36.061	0.320	0.884%	1.94万	0.00亿	0.000%
2026-04-17	35.731	36.181	36.291	35.621	0.000	0.000%	1.70万	0.00亿	0.000%
2026-04-16	35.810	35.630	36.030	35.320	-0.450	-1.250%	2.53万	0.92亿	1.580%
2026-04-15	35.281	36.081	36.811	35.231	0.000	0.000%	3.59万	0.00亿	0.000%
2026-04-14	35.351	35.221	35.661	34.751	0.290	0.830%	1.97万	0.00亿	0.000%
2026-04-13	35.051	34.931	35.701	34.501	0.000	0.000%	2.83万	0.00亿	0.000%
2026-04-10	35.161	35.051	35.911	34.821	0.000	0.000%	2.62万	0.00亿	0.000%
2026-04-09	34.291	34.331	34.601	33.871	0.000	0.000%	1.07万	0.00亿	0.000%
2026-04-08	33.161	34.361	34.361	33.051	0.000	0.000%	1.52万	0.00亿	0.000%
2026-04-07	32.681	32.501	32.751	32.131	0.000	0.000%	0.71万	0.00亿	0.000%
2026-04-03	32.631	32.361	32.901	32.271	0.000	0.000%	0.61万	0.00亿	0.000%
2026-04-02	33.191	32.561	33.281	32.361	0.000	0.000%	0.75万	0.00亿	0.000%
2026-04-01	33.091	33.211	33.451	32.971	0.000	0.000%	0.98万	0.00亿	0.000%